Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 155.28 | 155.90 | 154.75 | 155.24 | 776,776 | -0.64(-0.41%) |
Nov 27, 2019 | 156.17 | 156.26 | 155.41 | 155.88 | 1,202,842 | -0.13(-0.08%) |
Nov 26, 2019 | 154.72 | 156.28 | 154.67 | 156.00 | 2,223,340 | +1.29(+0.83%) |
Nov 25, 2019 | 154.78 | 155.39 | 154.33 | 154.71 | 1,385,610 | +0.50(+0.32%) |
Nov 22, 2019 | 155.55 | 155.90 | 153.69 | 154.21 | 1,407,019 | -0.19(-0.12%) |
Nov 21, 2019 | 154.74 | 155.21 | 153.76 | 154.41 | 1,303,421 | -0.66(-0.42%) |
Nov 20, 2019 | 155.02 | 155.97 | 153.62 | 155.06 | 1,415,755 | -0.46(-0.30%) |
Nov 19, 2019 | 155.90 | 157.01 | 155.36 | 155.52 | 1,412,571 | +0.33(+0.21%) |
Nov 18, 2019 | 155.11 | 155.74 | 154.53 | 155.20 | 1,589,131 | -0.40(-0.26%) |
Nov 15, 2019 | 155.61 | 155.61 | 153.69 | 155.60 | 1,772,470 | +0.94(+0.61%) |
Nov 14, 2019 | 153.41 | 154.97 | 152.52 | 154.66 | 2,604,915 | +1.06(+0.69%) |
Nov 13, 2019 | 151.79 | 154.10 | 151.32 | 153.60 | 2,581,743 | +2.38(+1.57%) |
Nov 12, 2019 | 149.22 | 151.34 | 148.86 | 151.22 | 2,114,027 | +2.67(+1.80%) |
Nov 11, 2019 | 147.26 | 149.01 | 146.93 | 148.55 | 1,559,803 | +0.63(+0.42%) |
Nov 08, 2019 | 147.01 | 148.24 | 146.51 | 147.92 | 1,966,417 | +0.57(+0.39%) |
Nov 07, 2019 | 145.93 | 148.70 | 145.33 | 147.35 | 2,383,733 | +2.22(+1.53%) |
Nov 06, 2019 | 143.51 | 145.61 | 143.03 | 145.13 | 2,357,343 | +2.41(+1.69%) |
Nov 05, 2019 | 146.67 | 147.02 | 142.62 | 142.72 | 4,317,172 | -4.43(-3.01%) |
Nov 04, 2019 | 149.27 | 149.63 | 147.00 | 147.15 | 2,787,885 | -1.00(-0.67%) |
Nov 01, 2019 | 148.53 | 148.85 | 147.38 | 148.15 | 1,513,508 | +0.68(+0.46%) |
Oct 31, 2019 | 148.55 | 149.45 | 146.06 | 147.47 | 7,163,016 | -1.75(-1.17%) |
Oct 30, 2019 | 144.35 | 149.38 | 143.86 | 149.22 | 3,166,369 | +1.20(+0.81%) |
Oct 29, 2019 | 147.83 | 149.40 | 147.68 | 148.01 | 1,713,078 | +0.32(+0.22%) |
Oct 28, 2019 | 147.79 | 148.10 | 146.29 | 147.70 | 1,516,463 | +0.47(+0.32%) |
Oct 25, 2019 | 147.27 | 148.50 | 146.87 | 147.22 | 2,420,095 | -0.53(-0.36%) |
Oct 24, 2019 | 146.31 | 147.84 | 145.53 | 147.75 | 1,210,856 | +2.27(+1.56%) |
Oct 23, 2019 | 144.78 | 146.13 | 144.62 | 145.48 | 1,899,428 | +0.50(+0.34%) |
Oct 22, 2019 | 147.58 | 148.43 | 144.95 | 144.98 | 1,469,728 | -2.31(-1.57%) |
Oct 21, 2019 | 149.15 | 149.52 | 146.62 | 147.29 | 1,899,525 | -1.37(-0.92%) |
Oct 18, 2019 | 149.38 | 149.48 | 148.10 | 148.66 | 1,828,025 | -0.26(-0.18%) |
Oct 17, 2019 | 149.57 | 150.17 | 148.72 | 148.92 | 1,200,958 | -0.30(-0.20%) |
Oct 16, 2019 | 148.84 | 149.49 | 147.31 | 149.22 | 1,831,833 | +0.04(+0.02%) |
Oct 15, 2019 | 147.75 | 149.49 | 147.71 | 149.19 | 1,491,464 | +1.51(+1.02%) |
Oct 14, 2019 | 147.85 | 148.91 | 147.37 | 147.68 | 1,416,942 | -0.06(-0.04%) |
Oct 11, 2019 | 147.63 | 148.93 | 146.35 | 147.73 | 2,193,806 | +1.64(+1.12%) |
Oct 10, 2019 | 143.56 | 146.32 | 143.50 | 146.10 | 1,757,479 | +2.06(+1.43%) |
Oct 09, 2019 | 143.30 | 144.48 | 142.35 | 144.04 | 1,824,630 | +1.94(+1.37%) |
Oct 08, 2019 | 143.22 | 143.94 | 141.66 | 142.10 | 1,685,086 | -2.34(-1.62%) |
Oct 07, 2019 | 144.49 | 145.27 | 143.61 | 144.43 | 1,140,046 | -0.25(-0.18%) |
Oct 04, 2019 | 143.74 | 144.91 | 143.53 | 144.69 | 1,499,757 | +1.48(+1.03%) |
Oct 03, 2019 | 142.13 | 143.26 | 139.73 | 143.21 | 1,834,823 | +0.84(+0.59%) |
Oct 02, 2019 | 144.51 | 144.75 | 141.33 | 142.37 | 3,030,844 | -3.46(-2.37%) |
Oct 01, 2019 | 147.54 | 148.12 | 145.51 | 145.83 | 1,992,929 | -0.90(-0.61%) |
Sep 30, 2019 | 146.12 | 147.35 | 146.12 | 146.73 | 1,662,716 | +0.90(+0.62%) |
Sep 27, 2019 | 148.89 | 149.05 | 144.48 | 145.83 | 2,274,333 | -2.58(-1.74%) |
Sep 26, 2019 | 147.48 | 149.03 | 146.99 | 148.41 | 2,322,942 | +1.45(+0.98%) |
Sep 25, 2019 | 145.51 | 147.22 | 144.37 | 146.97 | 2,608,564 | +1.50(+1.03%) |
Sep 24, 2019 | 145.55 | 147.66 | 144.32 | 145.47 | 3,112,085 | +0.30(+0.21%) |
Sep 23, 2019 | 144.32 | 146.02 | 144.08 | 145.17 | 2,007,538 | +0.36(+0.25%) |
Sep 20, 2019 | 144.73 | 146.18 | 144.31 | 144.81 | 2,942,640 | -0.04(-0.03%) |
Sep 19, 2019 | 144.78 | 145.42 | 144.09 | 144.85 | 2,042,740 | +1.44(+1.00%) |
Sep 18, 2019 | 143.92 | 144.41 | 141.84 | 143.41 | 1,894,945 | -0.96(-0.67%) |
Sep 17, 2019 | 143.99 | 144.75 | 143.26 | 144.38 | 2,892,388 | +0.60(+0.42%) |
Sep 16, 2019 | 144.44 | 145.21 | 143.40 | 143.78 | 2,670,966 | -1.43(-0.98%) |
Sep 13, 2019 | 146.39 | 146.89 | 144.49 | 145.21 | 2,097,768 | -0.61(-0.42%) |
Sep 12, 2019 | 146.50 | 147.98 | 145.58 | 145.81 | 2,430,351 | +0.06(+0.04%) |
Sep 11, 2019 | 147.57 | 149.18 | 145.09 | 145.76 | 2,939,833 | -2.89(-1.94%) |
Sep 10, 2019 | 151.01 | 151.99 | 146.19 | 148.65 | 2,222,277 | -3.37(-2.21%) |
Sep 09, 2019 | 157.00 | 157.11 | 151.18 | 152.01 | 1,846,386 | -4.70(-3.00%) |
Sep 06, 2019 | 157.16 | 157.84 | 156.51 | 156.72 | 5,379,427 | -0.02(-0.01%) |
Sep 05, 2019 | 154.81 | 156.98 | 154.50 | 156.73 | 1,926,535 | +3.22(+2.10%) |
Sep 04, 2019 | 152.44 | 153.86 | 152.42 | 153.51 | 1,503,345 | +2.26(+1.49%) |